Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 9.520 | 9.880 | 9.150 | 9.170 | 1,003,312 | -0.46(-4.78%) |
Apr 28, 2022 | 9.470 | 9.720 | 9.220 | 9.630 | 1,234,529 | +0.26(+2.77%) |
Apr 27, 2022 | 9.360 | 9.675 | 9.267 | 9.370 | 947,197 | -0.06(-0.64%) |
Apr 26, 2022 | 9.990 | 10.04 | 9.390 | 9.430 | 1,544,847 | -0.90(-8.71%) |
Apr 25, 2022 | 10.09 | 10.40 | 10.00 | 10.33 | 1,050,933 | +0.08(+0.78%) |
Apr 22, 2022 | 10.19 | 10.52 | 10.15 | 10.25 | 1,669,636 | +0.08(+0.79%) |
Apr 21, 2022 | 10.54 | 10.73 | 10.08 | 10.17 | 2,172,416 | -0.23(-2.21%) |
Apr 20, 2022 | 11.12 | 11.22 | 10.32 | 10.40 | 1,674,536 | -0.69(-6.22%) |
Apr 19, 2022 | 10.76 | 11.36 | 10.76 | 11.09 | 1,247,982 | +0.30(+2.78%) |
Apr 18, 2022 | 10.87 | 10.97 | 10.64 | 10.79 | 1,824,651 | -0.20(-1.82%) |
Apr 14, 2022 | 11.55 | 11.55 | 10.93 | 10.99 | 1,141,707 | -0.45(-3.93%) |
Apr 13, 2022 | 11.28 | 11.68 | 11.01 | 11.44 | 1,221,367 | +0.14(+1.24%) |
Apr 12, 2022 | 11.82 | 12.11 | 11.28 | 11.30 | 1,621,031 | -0.35(-3.00%) |
Apr 11, 2022 | 11.42 | 11.88 | 11.09 | 11.65 | 1,677,383 | +0.00(+0.00%) |
Apr 08, 2022 | 12.23 | 12.23 | 11.63 | 11.65 | 1,582,487 | -0.68(-5.52%) |
Apr 07, 2022 | 12.54 | 12.75 | 12.16 | 12.33 | 1,457,092 | -0.19(-1.52%) |
Apr 06, 2022 | 12.41 | 12.74 | 12.29 | 12.52 | 1,945,537 | -0.23(-1.80%) |
Apr 05, 2022 | 13.30 | 13.30 | 12.66 | 12.75 | 2,074,570 | -0.56(-4.21%) |
Apr 04, 2022 | 13.17 | 13.47 | 13.00 | 13.31 | 2,251,110 | +0.26(+1.99%) |
Apr 01, 2022 | 12.73 | 13.06 | 12.65 | 13.05 | 2,047,049 | +0.46(+3.65%) |
Mar 31, 2022 | 12.79 | 12.88 | 12.47 | 12.59 | 1,545,666 | -0.21(-1.64%) |
Mar 30, 2022 | 12.92 | 13.11 | 12.71 | 12.80 | 808,172 | -0.29(-2.22%) |
Mar 29, 2022 | 12.53 | 13.20 | 12.53 | 13.09 | 2,867,110 | +0.80(+6.51%) |
Mar 28, 2022 | 12.22 | 12.59 | 12.11 | 12.29 | 1,694,037 | +0.06(+0.49%) |
Mar 25, 2022 | 12.88 | 12.93 | 12.03 | 12.23 | 2,039,290 | -0.48(-3.78%) |
Mar 24, 2022 | 12.35 | 12.77 | 12.27 | 12.71 | 1,827,979 | +0.46(+3.76%) |
Mar 23, 2022 | 12.24 | 12.54 | 12.04 | 12.25 | 2,073,862 | -0.12(-0.97%) |
Mar 22, 2022 | 11.71 | 12.38 | 11.71 | 12.37 | 1,985,585 | +0.58(+4.92%) |
Mar 21, 2022 | 11.58 | 11.90 | 11.43 | 11.79 | 1,607,751 | +0.07(+0.60%) |
Mar 18, 2022 | 11.49 | 11.98 | 11.48 | 11.72 | 2,237,588 | +0.23(+2.00%) |
Mar 17, 2022 | 11.08 | 11.50 | 10.91 | 11.49 | 1,938,480 | +0.38(+3.42%) |
Mar 16, 2022 | 10.76 | 11.12 | 10.58 | 11.11 | 3,853,976 | +0.56(+5.31%) |
Mar 15, 2022 | 10.17 | 10.59 | 10.01 | 10.55 | 2,030,550 | +0.30(+2.93%) |
Mar 14, 2022 | 10.59 | 10.78 | 10.18 | 10.25 | 1,861,782 | -0.34(-3.21%) |
Mar 11, 2022 | 11.27 | 11.30 | 10.55 | 10.59 | 1,839,520 | -0.62(-5.53%) |
Mar 10, 2022 | 11.21 | 11.29 | 10.92 | 11.21 | 1,572,852 | -0.31(-2.69%) |
Mar 09, 2022 | 11.41 | 11.77 | 11.32 | 11.52 | 1,471,178 | +0.38(+3.41%) |
Mar 08, 2022 | 11.06 | 11.50 | 10.89 | 11.14 | 2,101,971 | +0.02(+0.18%) |
Mar 07, 2022 | 11.79 | 11.91 | 11.12 | 11.12 | 1,839,712 | -0.56(-4.79%) |
Mar 04, 2022 | 12.29 | 12.51 | 11.64 | 11.68 | 941,491 | -0.65(-5.27%) |
Mar 03, 2022 | 12.92 | 12.92 | 12.21 | 12.33 | 1,057,766 | -0.47(-3.67%) |
Mar 02, 2022 | 12.94 | 12.94 | 12.36 | 12.80 | 1,613,162 | -0.05(-0.39%) |
Mar 01, 2022 | 12.95 | 13.11 | 12.68 | 12.85 | 1,457,109 | -0.11(-0.85%) |
Feb 28, 2022 | 12.46 | 13.06 | 12.36 | 12.96 | 1,964,101 | +0.50(+4.01%) |
Feb 25, 2022 | 12.67 | 12.51 | 12.23 | 12.46 | 1,581,493 | -0.26(-2.04%) |
Feb 24, 2022 | 11.53 | 12.75 | 11.47 | 12.72 | 1,697,060 | +0.67(+5.56%) |
Feb 23, 2022 | 12.55 | 12.78 | 12.03 | 12.05 | 2,051,467 | -0.44(-3.52%) |
Feb 22, 2022 | 12.81 | 13.11 | 12.44 | 12.49 | 3,276,524 | -0.62(-4.73%) |
Feb 18, 2022 | 13.11 | 0 | -0.64(-4.65%) | |||
Feb 17, 2022 | 14.27 | 14.39 | 13.74 | 13.75 | 1,606,736 | -0.68(-4.71%) |
Feb 16, 2022 | 14.91 | 14.91 | 14.10 | 14.43 | 1,434,524 | -0.56(-3.74%) |
Feb 15, 2022 | 14.63 | 14.99 | 14.59 | 14.99 | 4,145,488 | +0.53(+3.67%) |
Feb 14, 2022 | 14.40 | 15.03 | 14.37 | 14.46 | 2,003,889 | +0.02(+0.14%) |
Feb 11, 2022 | 14.80 | 15.11 | 14.32 | 14.44 | 1,198,125 | -0.25(-1.70%) |
Feb 10, 2022 | 14.49 | 15.21 | 14.38 | 14.69 | 1,355,001 | -0.17(-1.14%) |
Feb 09, 2022 | 15.01 | 15.23 | 14.73 | 14.86 | 935,607 | +0.01(+0.07%) |
Feb 08, 2022 | 14.29 | 14.91 | 14.22 | 14.85 | 1,204,666 | +0.46(+3.20%) |
Feb 07, 2022 | 14.36 | 14.92 | 14.23 | 14.39 | 1,735,860 | -0.02(-0.14%) |
Feb 04, 2022 | 13.77 | 14.64 | 13.77 | 14.41 | 1,867,967 | +0.43(+3.08%) |
Feb 03, 2022 | 15.52 | 13.96 | 13.98 | 2,070,046 | -1.06(-7.05%) | |
Feb 02, 2022 | 15.50 | 15.65 | 14.72 | 15.04 | 1,660,140 | -0.34(-2.21%) |